[{"data":1,"prerenderedAt":1618},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-CI":25,"$fEXTjdpoT6KaL86XJVapl9JHmdxKClaROdfThs6mVsCs":26,"ticker-mcap-CI":183,"ticker-profile-CI":192,"ticker-earnings-CI":207,"ticker-congress-CI":211,"i-lucide:info":1616},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1739940","Cigna Group","Finance & Insurance","CI",[34,49,55,64,71,78,85,92,99,106,113,120,127,134,141,148,154],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T20:47:26.000Z","0001739940-26-000044-0","Cordani David","Chairman & CEO","D",149.135,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739940\u002F000173994026000044\u002F0001739940-26-000044-index.htm",103595,150696,15449640.325,"M","2026-05-12","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001739940-26-000044-1",197.35,85519,236215,16877174.65,{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":63},"0001739940-26-000044-2",286.832,3903,232312,1119505.296,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":70},"0001739940-26-000044-3",287.9646,14292,218020,4115590.0632,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":77},"0001739940-26-000044-4",288.8544,13839,204181,3997456.0416,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":41,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":84},"0001739940-26-000044-5",290.0018,41099,163082,11918783.9782,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":41,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":91},"0001739940-26-000044-6",291.0056,13732,149350,3996088.8992000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":41,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":98},"0001739940-26-000044-7",291.9459,12315,137035,3595313.7585,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":41,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":105},"0001739940-26-000044-8",292.8776,7861,129174,2302310.8136,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":41,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":112},"0001739940-26-000044-9",293.919,2142,127032,629574.4979999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":41,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":119},"0001739940-26-000044-10",294.9798,38487,88545,11352887.5626,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":41,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":126},"0001739940-26-000044-11",295.9844,34641,53904,10253195.600399999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":133},"0001739940-26-000044-12",296.8357,2017,51887,598717.6068999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":140},"0001739940-26-000044-13",298.2398,15319,36568,4568735.4962,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":41,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":61,"transactionDate":46,"intentLabel":62,"signalQuality":48,"insiderHistory":147},"0001739940-26-000044-14",298.5328,2231,34337,666026.6768,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":153,"intentLabel":47,"signalQuality":48},"0001739940-26-000044-15",15458,49795,2305328.83,"2026-05-13",{"cik":29,"filedAt":35,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":153,"intentLabel":47,"signalQuality":48},"0001739940-26-000044-16",7971,57766,1573076.8499999999,"finance-insurance",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"COIN","Coinbase Global, Inc.",{"ticker":165,"issuerName":166},"TRUP","TRUPANION, INC.",{"ticker":168,"issuerName":169},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":171,"issuerName":172},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":174,"issuerName":175},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":177,"issuerName":178},"MORN","Morningstar, Inc.",{"count":180,"fetchedAt":181,"source":182},17,"2026-07-17T21:03:42.979Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},75079588840.7732,"fresh","2026-07-16",1,"2026-04-24",{"count":188,"fetchedAt":191,"source":182},"2026-07-17T21:03:42.980Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"David Michael Cordani","Medical - Healthcare Plans",71295,"1982-03-31","US","CT","Bloomfield","https:\u002F\u002Fwww.thecignagroup.com",0.302,"239.51-338.89","2026-06-20T08:00:31.104Z",{"count":188,"fetchedAt":206,"source":182},"2026-07-17T21:03:42.981Z",{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":188,"fetchedAt":206,"source":182},{"data":212,"meta":1614},{"congressTrades":213,"insiderTrades":232,"priceHistory":250,"ticker":32},[214],{"amountLabel":215,"amountMax":216,"amountMid":217,"amountMin":218,"assetDescription":219,"assetType":220,"chamber":221,"district":222,"disclosureDate":223,"filingId":224,"ingestedAt":225,"memberName":226,"memberSlug":227,"owner":228,"party":39,"sourceLink":229,"ticker":32,"transactionDate":230,"type":231},"$1,001 - $15,000",15000,8001,1001,"Cigna Corp (2)","Stock","house","FL23","2026-05-01","jared-moskowitz|CI|2026-03-23|Sale|$1,001 - $15,000|","2026-05-05T00:29:48.794Z","Jared Moskowitz","jared-moskowitz","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","2026-03-23","Sale",[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":41,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":41,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":41,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":41,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":41,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":41,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":41,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":41,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":61,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":153},{"cik":29,"filedAt":35,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":153},[251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1452,1455,1458,1460,1463,1465,1468,1471,1474,1477,1480,1483,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1591,1594,1597,1600,1603,1606,1609,1612],{"date":252,"close":253},"2021-07-23",232.8800048828125,{"date":255,"close":256},"2021-07-30",229.49000549316406,{"date":258,"close":259},"2021-08-06",209.3000030517578,{"date":261,"close":262},"2021-08-13",210.61000061035156,{"date":264,"close":265},"2021-08-20",207.52999877929688,{"date":267,"close":268},"2021-08-27",210.67999267578125,{"date":270,"close":271},"2021-09-03",216.9199981689453,{"date":273,"close":274},"2021-09-10",204.69000244140625,{"date":276,"close":277},"2021-09-17",205.6199951171875,{"date":279,"close":280},"2021-09-24",203.88999938964844,{"date":282,"close":283},"2021-10-01",202.60000610351562,{"date":285,"close":286},"2021-10-08",205.17999267578125,{"date":288,"close":289},"2021-10-15",206.19000244140625,{"date":291,"close":292},"2021-10-22",216.39999389648438,{"date":294,"close":295},"2021-10-29",213.61000061035156,{"date":297,"close":298},"2021-11-05",214.1199951171875,{"date":300,"close":301},"2021-11-12",217.72999572753906,{"date":303,"close":304},"2021-11-19",210.50999450683594,{"date":306,"close":307},"2021-11-26",202.02999877929688,{"date":309,"close":310},"2021-12-03",199.86000061035156,{"date":312,"close":313},"2021-12-10",214.94000244140625,{"date":315,"close":316},"2021-12-17",219.6199951171875,{"date":318,"close":319},"2021-12-23",225.88999938964844,{"date":321,"close":322},"2021-12-31",229.6300048828125,{"date":324,"close":325},"2022-01-07",233.17999267578125,{"date":327,"close":328},"2022-01-14",242.1699981689453,{"date":330,"close":331},"2022-01-21",236.25,{"date":333,"close":334},"2022-01-28",233.4499969482422,{"date":336,"close":337},"2022-02-04",221.3699951171875,{"date":339,"close":340},"2022-02-11",227.5,{"date":342,"close":343},"2022-02-18",228.64999389648438,{"date":345,"close":346},"2022-02-25",232.83999633789062,{"date":348,"close":349},"2022-03-04",241.6300048828125,{"date":351,"close":352},"2022-03-11",226.86000061035156,{"date":354,"close":355},"2022-03-18",241.16000366210938,{"date":357,"close":358},"2022-03-25",243.5800018310547,{"date":360,"close":361},"2022-04-01",246.25,{"date":363,"close":364},"2022-04-08",257.8999938964844,{"date":366,"close":367},"2022-04-14",259.2099914550781,{"date":369,"close":370},"2022-04-22",255.05999755859375,{"date":372,"close":373},"2022-04-29",246.77999877929688,{"date":375,"close":376},"2022-05-06",266.8999938964844,{"date":378,"close":379},"2022-05-13",259.19000244140625,{"date":381,"close":382},"2022-05-20",259.489990234375,{"date":384,"close":385},"2022-05-27",272.3999938964844,{"date":387,"close":388},"2022-06-03",253.97000122070312,{"date":390,"close":391},"2022-06-10",253.2899932861328,{"date":393,"close":394},"2022-06-17",244.52000427246094,{"date":396,"close":397},"2022-06-24",265.1300048828125,{"date":399,"close":400},"2022-07-01",268.0299987792969,{"date":402,"close":403},"2022-07-08",279.19000244140625,{"date":405,"close":406},"2022-07-15",274.1099853515625,{"date":408,"close":409},"2022-07-22",269.20001220703125,{"date":411,"close":412},"2022-07-29",275.3599853515625,{"date":414,"close":415},"2022-08-05",281.7699890136719,{"date":417,"close":418},"2022-08-12",290.9200134277344,{"date":420,"close":421},"2022-08-19",292.9800109863281,{"date":423,"close":424},"2022-08-26",284.8699951171875,{"date":426,"close":427},"2022-09-02",287.70001220703125,{"date":429,"close":430},"2022-09-09",292.8399963378906,{"date":432,"close":433},"2022-09-16",290.3500061035156,{"date":435,"close":436},"2022-09-23",277.7699890136719,{"date":438,"close":439},"2022-09-30",277.4700012207031,{"date":441,"close":442},"2022-10-07",288.3800048828125,{"date":444,"close":445},"2022-10-14",295.29998779296875,{"date":447,"close":448},"2022-10-21",301.3399963378906,{"date":450,"close":451},"2022-10-28",324.760009765625,{"date":453,"close":454},"2022-11-04",322.1300048828125,{"date":456,"close":457},"2022-11-11",303.82000732421875,{"date":459,"close":460},"2022-11-18",319.2099914550781,{"date":462,"close":463},"2022-11-25",323.8999938964844,{"date":465,"close":466},"2022-12-02",327.20001220703125,{"date":468,"close":469},"2022-12-09",332.1199951171875,{"date":471,"close":472},"2022-12-16",327.2900085449219,{"date":474,"close":475},"2022-12-23",334.30999755859375,{"date":477,"close":478},"2022-12-30",331.3399963378906,{"date":480,"close":481},"2023-01-06",302.67999267578125,{"date":483,"close":484},"2023-01-13",314.2099914550781,{"date":486,"close":487},"2023-01-20",308.3599853515625,{"date":489,"close":490},"2023-01-27",308.29998779296875,{"date":492,"close":493},"2023-02-03",292.5899963378906,{"date":495,"close":496},"2023-02-10",296.510009765625,{"date":498,"close":499},"2023-02-17",301.05999755859375,{"date":501,"close":502},"2023-02-24",293.7300109863281,{"date":504,"close":505},"2023-03-03",286.9700012207031,{"date":507,"close":508},"2023-03-10",275.6400146484375,{"date":510,"close":511},"2023-03-17",269.45001220703125,{"date":513,"close":514},"2023-03-24",260.2099914550781,{"date":516,"close":517},"2023-03-31",255.52999877929688,{"date":519,"close":520},"2023-04-06",265.2900085449219,{"date":522,"close":523},"2023-04-14",259.1000061035156,{"date":525,"close":526},"2023-04-21",252.1199951171875,{"date":528,"close":391},"2023-04-28",{"date":530,"close":531},"2023-05-05",260.739990234375,{"date":533,"close":534},"2023-05-12",256.57000732421875,{"date":536,"close":537},"2023-05-19",255.1300048828125,{"date":539,"close":540},"2023-05-26",244.10000610351562,{"date":542,"close":543},"2023-06-02",257.0299987792969,{"date":545,"close":546},"2023-06-09",265.8800048828125,{"date":548,"close":549},"2023-06-16",268.8299865722656,{"date":551,"close":552},"2023-06-23",274.8500061035156,{"date":554,"close":555},"2023-06-30",280.6000061035156,{"date":557,"close":558},"2023-07-07",277.1199951171875,{"date":560,"close":561},"2023-07-14",282.760009765625,{"date":563,"close":564},"2023-07-21",293.7699890136719,{"date":566,"close":567},"2023-07-28",292.1000061035156,{"date":569,"close":570},"2023-08-04",286.5799865722656,{"date":572,"close":573},"2023-08-11",289.510009765625,{"date":575,"close":576},"2023-08-18",276.010009765625,{"date":578,"close":579},"2023-08-25",279.2300109863281,{"date":581,"close":582},"2023-09-01",276.6700134277344,{"date":584,"close":585},"2023-09-08",281.4800109863281,{"date":587,"close":588},"2023-09-15",283.2200012207031,{"date":590,"close":591},"2023-09-22",289.44000244140625,{"date":593,"close":594},"2023-09-29",286.07000732421875,{"date":596,"close":597},"2023-10-06",288.2300109863281,{"date":599,"close":600},"2023-10-13",305.0899963378906,{"date":602,"close":603},"2023-10-20",306.7799987792969,{"date":605,"close":606},"2023-10-27",303.239990234375,{"date":608,"close":609},"2023-11-03",310.6499938964844,{"date":611,"close":612},"2023-11-10",293.2099914550781,{"date":614,"close":615},"2023-11-17",282.55999755859375,{"date":617,"close":618},"2023-11-24",287.8500061035156,{"date":620,"close":621},"2023-12-01",269.0199890136719,{"date":623,"close":624},"2023-12-08",258.79998779296875,{"date":626,"close":627},"2023-12-15",290.5,{"date":629,"close":630},"2023-12-22",298.0899963378906,{"date":632,"close":633},"2023-12-29",299.45001220703125,{"date":635,"close":636},"2024-01-05",313.5899963378906,{"date":638,"close":639},"2024-01-12",305.010009765625,{"date":641,"close":642},"2024-01-19",302.05999755859375,{"date":644,"close":645},"2024-01-26",297.82000732421875,{"date":647,"close":648},"2024-02-02",323.8399963378906,{"date":650,"close":651},"2024-02-09",334.92999267578125,{"date":653,"close":654},"2024-02-16",341.0899963378906,{"date":656,"close":657},"2024-02-23",344.239990234375,{"date":659,"close":660},"2024-03-01",332.9599914550781,{"date":662,"close":663},"2024-03-08",341.7900085449219,{"date":665,"close":666},"2024-03-15",352.04998779296875,{"date":668,"close":669},"2024-03-22",351.7799987792969,{"date":671,"close":672},"2024-03-28",363.19000244140625,{"date":674,"close":675},"2024-04-05",362.45001220703125,{"date":677,"close":678},"2024-04-12",349.8399963378906,{"date":680,"close":681},"2024-04-19",352.3900146484375,{"date":683,"close":684},"2024-04-26",354.4700012207031,{"date":686,"close":687},"2024-05-03",341.5,{"date":689,"close":690},"2024-05-10",348.3900146484375,{"date":692,"close":693},"2024-05-17",338.7099914550781,{"date":695,"close":696},"2024-05-24",332.6099853515625,{"date":698,"close":699},"2024-05-31",344.6199951171875,{"date":701,"close":702},"2024-06-07",338.1000061035156,{"date":704,"close":705},"2024-06-14",333.2900085449219,{"date":707,"close":708},"2024-06-21",339.9800109863281,{"date":710,"close":711},"2024-06-28",330.57000732421875,{"date":713,"close":714},"2024-07-05",319.1199951171875,{"date":716,"close":717},"2024-07-12",334.7900085449219,{"date":719,"close":720},"2024-07-19",335.8399963378906,{"date":722,"close":723},"2024-07-26",343.6400146484375,{"date":725,"close":726},"2024-08-02",337.3299865722656,{"date":728,"close":729},"2024-08-09",336.1400146484375,{"date":731,"close":732},"2024-08-16",342.32000732421875,{"date":734,"close":735},"2024-08-23",353.989990234375,{"date":737,"close":738},"2024-08-30",361.80999755859375,{"date":740,"close":741},"2024-09-06",353.489990234375,{"date":743,"close":744},"2024-09-13",364.7200012207031,{"date":746,"close":747},"2024-09-20",356.1400146484375,{"date":749,"close":750},"2024-09-27",347.70001220703125,{"date":752,"close":753},"2024-10-04",341.70001220703125,{"date":755,"close":756},"2024-10-11",350.29998779296875,{"date":758,"close":759},"2024-10-18",336,{"date":761,"close":762},"2024-10-25",316.8500061035156,{"date":764,"close":765},"2024-11-01",316.489990234375,{"date":767,"close":768},"2024-11-08",319.7699890136719,{"date":770,"close":771},"2024-11-15",321.5199890136719,{"date":773,"close":774},"2024-11-22",328.45001220703125,{"date":776,"close":777},"2024-11-29",337.79998779296875,{"date":779,"close":780},"2024-12-06",317.80999755859375,{"date":782,"close":783},"2024-12-13",281.8599853515625,{"date":785,"close":786},"2024-12-20",276.9200134277344,{"date":788,"close":789},"2024-12-27",278.7099914550781,{"date":791,"close":792},"2025-01-03",280.70001220703125,{"date":794,"close":795},"2025-01-10",278.989990234375,{"date":797,"close":798},"2025-01-17",283.989990234375,{"date":800,"close":801},"2025-01-24",293.6400146484375,{"date":803,"close":804},"2025-01-31",294.2099914550781,{"date":806,"close":807},"2025-02-07",286.7099914550781,{"date":809,"close":810},"2025-02-14",292.32000732421875,{"date":812,"close":813},"2025-02-21",299.80999755859375,{"date":815,"close":816},"2025-02-28",308.8500061035156,{"date":818,"close":819},"2025-03-07",321.0199890136719,{"date":821,"close":822},"2025-03-14",312.8999938964844,{"date":824,"close":825},"2025-03-21",316.6499938964844,{"date":827,"close":828},"2025-03-28",325.0400085449219,{"date":830,"close":831},"2025-04-04",322.3999938964844,{"date":833,"close":834},"2025-04-11",330.19000244140625,{"date":836,"close":837},"2025-04-17",330.1300048828125,{"date":839,"close":840},"2025-04-25",335.3599853515625,{"date":842,"close":843},"2025-05-02",334.75,{"date":845,"close":846},"2025-05-09",333.4599914550781,{"date":848,"close":849},"2025-05-16",320.94000244140625,{"date":851,"close":852},"2025-05-23",315.989990234375,{"date":854,"close":855},"2025-05-30",316.6400146484375,{"date":857,"close":858},"2025-06-06",312.17999267578125,{"date":860,"close":861},"2025-06-13",317.3999938964844,{"date":863,"close":864},"2025-06-20",314.3500061035156,{"date":866,"close":867},"2025-06-27",326.30999755859375,{"date":869,"close":870},"2025-07-03",319.75,{"date":872,"close":873},"2025-07-11",303.2699890136719,{"date":875,"close":876},"2025-07-15",302.44000244140625,{"date":878,"close":879},"2025-07-16",305.82000732421875,{"date":881,"close":882},"2025-07-17",298.2799987792969,{"date":884,"close":885},"2025-07-18",295.7099914550781,{"date":887,"close":888},"2025-07-21",294.79998779296875,{"date":890,"close":891},"2025-07-22",300.04998779296875,{"date":893,"close":894},"2025-07-23",304.3399963378906,{"date":896,"close":897},"2025-07-24",293.92999267578125,{"date":899,"close":900},"2025-07-25",296.3699951171875,{"date":902,"close":903},"2025-07-28",292.3900146484375,{"date":905,"close":906},"2025-07-29",292.1700134277344,{"date":908,"close":909},"2025-07-30",297.8599853515625,{"date":911,"close":912},"2025-07-31",267.3800048828125,{"date":914,"close":915},"2025-08-01",262.2300109863281,{"date":917,"close":918},"2025-08-04",266.5899963378906,{"date":920,"close":921},"2025-08-05",270.739990234375,{"date":923,"close":924},"2025-08-06",269.9599914550781,{"date":926,"close":927},"2025-08-07",271,{"date":929,"close":930},"2025-08-08",274.8999938964844,{"date":932,"close":933},"2025-08-11",277.0400085449219,{"date":935,"close":936},"2025-08-12",280.4700012207031,{"date":938,"close":939},"2025-08-13",287.1000061035156,{"date":941,"close":433},"2025-08-14",{"date":943,"close":944},"2025-08-15",296.8599853515625,{"date":946,"close":947},"2025-08-18",298.32000732421875,{"date":949,"close":950},"2025-08-19",302.1099853515625,{"date":952,"close":953},"2025-08-20",304.57000732421875,{"date":955,"close":956},"2025-08-21",300.95001220703125,{"date":958,"close":959},"2025-08-22",304.3500061035156,{"date":961,"close":962},"2025-08-25",300.760009765625,{"date":964,"close":965},"2025-08-26",300.32000732421875,{"date":967,"close":968},"2025-08-27",299.95001220703125,{"date":970,"close":971},"2025-08-28",299,{"date":973,"close":974},"2025-08-29",300.8699951171875,{"date":976,"close":977},"2025-09-02",300.7200012207031,{"date":979,"close":980},"2025-09-03",300.4800109863281,{"date":982,"close":983},"2025-09-04",304.0299987792969,{"date":985,"close":986},"2025-09-05",305.30999755859375,{"date":988,"close":989},"2025-09-08",300.8900146484375,{"date":991,"close":992},"2025-09-09",302.010009765625,{"date":994,"close":876},"2025-09-10",{"date":996,"close":997},"2025-09-11",305.8699951171875,{"date":999,"close":1000},"2025-09-12",302.760009765625,{"date":1002,"close":1003},"2025-09-15",297.1400146484375,{"date":1005,"close":804},"2025-09-16",{"date":1007,"close":1008},"2025-09-17",296.5899963378906,{"date":1010,"close":1011},"2025-09-18",293.760009765625,{"date":1013,"close":1014},"2025-09-19",290.3599853515625,{"date":1016,"close":1017},"2025-09-22",288.6199951171875,{"date":1019,"close":1020},"2025-09-23",290.0799865722656,{"date":1022,"close":1023},"2025-09-24",291.42999267578125,{"date":1025,"close":1026},"2025-09-25",284.05999755859375,{"date":1028,"close":1029},"2025-09-26",286.1700134277344,{"date":1031,"close":1032},"2025-09-29",286.6400146484375,{"date":1034,"close":1035},"2025-09-30",288.25,{"date":1037,"close":1038},"2025-10-01",291.6499938964844,{"date":1040,"close":1041},"2025-10-02",296.9800109863281,{"date":1043,"close":1044},"2025-10-03",311,{"date":1046,"close":1047},"2025-10-06",302.989990234375,{"date":1049,"close":1050},"2025-10-07",307.1400146484375,{"date":1052,"close":1053},"2025-10-08",306.760009765625,{"date":1055,"close":1056},"2025-10-09",306.1300048828125,{"date":1058,"close":1059},"2025-10-10",300.7300109863281,{"date":1061,"close":1062},"2025-10-13",295.4100036621094,{"date":1064,"close":1065},"2025-10-14",302.1300048828125,{"date":1067,"close":1068},"2025-10-15",294.57000732421875,{"date":1070,"close":1071},"2025-10-16",291.07000732421875,{"date":1073,"close":1074},"2025-10-17",299.2699890136719,{"date":1076,"close":1077},"2025-10-20",306.8399963378906,{"date":1079,"close":1080},"2025-10-21",307.5,{"date":1082,"close":1083},"2025-10-22",307.8699951171875,{"date":1085,"close":1086},"2025-10-23",305.07000732421875,{"date":1088,"close":1089},"2025-10-24",301.7799987792969,{"date":1091,"close":1092},"2025-10-27",309.17999267578125,{"date":1094,"close":1095},"2025-10-28",308.4100036621094,{"date":1097,"close":1098},"2025-10-29",299.1199951171875,{"date":1100,"close":1101},"2025-10-30",247.10000610351562,{"date":1103,"close":1104},"2025-10-31",244.41000366210938,{"date":1106,"close":1107},"2025-11-03",258.6199951171875,{"date":1109,"close":1110},"2025-11-04",264.6600036621094,{"date":1112,"close":1113},"2025-11-05",259.5799865722656,{"date":1115,"close":1116},"2025-11-06",256.3800048828125,{"date":1118,"close":1119},"2025-11-07",264.5799865722656,{"date":1121,"close":1122},"2025-11-10",258.1600036621094,{"date":1124,"close":1125},"2025-11-11",268,{"date":1127,"close":1128},"2025-11-12",270.6099853515625,{"date":1130,"close":1131},"2025-11-13",270.8900146484375,{"date":1133,"close":1134},"2025-11-14",269.6600036621094,{"date":1136,"close":1137},"2025-11-17",271.3299865722656,{"date":1139,"close":1140},"2025-11-18",272.6099853515625,{"date":1142,"close":1143},"2025-11-19",271.989990234375,{"date":1145,"close":1146},"2025-11-20",269.6000061035156,{"date":1148,"close":1149},"2025-11-21",278.0899963378906,{"date":1151,"close":1152},"2025-11-24",271.4700012207031,{"date":1154,"close":1155},"2025-11-25",278.20001220703125,{"date":1157,"close":1158},"2025-11-26",278.3500061035156,{"date":1160,"close":1161},"2025-11-28",277.2799987792969,{"date":1163,"close":1164},"2025-12-01",273.57000732421875,{"date":1166,"close":1167},"2025-12-02",274.1000061035156,{"date":1169,"close":1170},"2025-12-03",270.32000732421875,{"date":1172,"close":1173},"2025-12-04",268.4200134277344,{"date":1175,"close":1176},"2025-12-05",265.44000244140625,{"date":1178,"close":1179},"2025-12-08",263.5400085449219,{"date":1181,"close":1182},"2025-12-09",262.7099914550781,{"date":1184,"close":1185},"2025-12-10",262.6000061035156,{"date":1187,"close":1188},"2025-12-11",272.260009765625,{"date":1190,"close":1191},"2025-12-12",274.70001220703125,{"date":1193,"close":1194},"2025-12-15",277.1499938964844,{"date":1196,"close":1197},"2025-12-16",276.1099853515625,{"date":1199,"close":1200},"2025-12-17",273.8399963378906,{"date":1202,"close":1203},"2025-12-18",274,{"date":1205,"close":1206},"2025-12-19",271.8900146484375,{"date":1208,"close":1209},"2025-12-22",275.6000061035156,{"date":1211,"close":1212},"2025-12-23",273.75,{"date":1214,"close":1215},"2025-12-24",274.8599853515625,{"date":1217,"close":1218},"2025-12-26",276.510009765625,{"date":1220,"close":576},"2025-12-29",{"date":1222,"close":1223},"2025-12-30",276.4800109863281,{"date":1225,"close":1226},"2025-12-31",275.2300109863281,{"date":1228,"close":1229},"2026-01-02",279.1199951171875,{"date":1231,"close":1232},"2026-01-05",283.9700012207031,{"date":1234,"close":1235},"2026-01-06",284.760009765625,{"date":1237,"close":1229},"2026-01-07",{"date":1239,"close":1240},"2026-01-08",283.9100036621094,{"date":1242,"close":1243},"2026-01-09",278.95001220703125,{"date":1245,"close":1246},"2026-01-12",276.0199890136719,{"date":1248,"close":1249},"2026-01-13",271.80999755859375,{"date":1251,"close":927},"2026-01-14",{"date":1253,"close":1254},"2026-01-15",277.94000244140625,{"date":1256,"close":1257},"2026-01-16",272.2099914550781,{"date":1259,"close":1260},"2026-01-20",271.239990234375,{"date":1262,"close":1263},"2026-01-21",274.9100036621094,{"date":1265,"close":1266},"2026-01-22",280.3900146484375,{"date":1268,"close":1269},"2026-01-23",279.20001220703125,{"date":1271,"close":1272},"2026-01-26",280.4100036621094,{"date":1274,"close":1275},"2026-01-27",270.0899963378906,{"date":1277,"close":1278},"2026-01-28",272.3800048828125,{"date":1280,"close":1281},"2026-01-29",271.2699890136719,{"date":1283,"close":406},"2026-01-30",{"date":1285,"close":1286},"2026-02-02",271.5400085449219,{"date":1288,"close":1289},"2026-02-03",275.3900146484375,{"date":1291,"close":1292},"2026-02-04",271.7099914550781,{"date":1294,"close":1295},"2026-02-05",284.5299987792969,{"date":1297,"close":1298},"2026-02-06",292.04998779296875,{"date":1300,"close":1301},"2026-02-09",294.3999938964844,{"date":1303,"close":1304},"2026-02-10",287.80999755859375,{"date":1306,"close":1307},"2026-02-11",294.7300109863281,{"date":1309,"close":1310},"2026-02-12",287.6099853515625,{"date":1312,"close":1313},"2026-02-13",291.44000244140625,{"date":1315,"close":1316},"2026-02-17",290.7099914550781,{"date":1318,"close":1319},"2026-02-18",290.1199951171875,{"date":1321,"close":1322},"2026-02-19",285.9200134277344,{"date":1324,"close":1325},"2026-02-20",280.30999755859375,{"date":1327,"close":1328},"2026-02-23",283.17999267578125,{"date":1330,"close":1331},"2026-02-24",281,{"date":1333,"close":1334},"2026-02-25",284.44000244140625,{"date":1336,"close":1337},"2026-02-26",288.82000732421875,{"date":1339,"close":1340},"2026-02-27",289.82000732421875,{"date":1342,"close":1343},"2026-03-02",290.8500061035156,{"date":1345,"close":1346},"2026-03-03",283.92999267578125,{"date":1348,"close":1349},"2026-03-04",284.739990234375,{"date":1351,"close":1352},"2026-03-05",281.2699890136719,{"date":1354,"close":1355},"2026-03-06",271.6300048828125,{"date":1357,"close":1134},"2026-03-09",{"date":1359,"close":1360},"2026-03-10",262.44000244140625,{"date":1362,"close":1363},"2026-03-11",260.8699951171875,{"date":1365,"close":546},"2026-03-12",{"date":1367,"close":1368},"2026-03-13",267.19000244140625,{"date":1370,"close":1371},"2026-03-16",268.3500061035156,{"date":1373,"close":1374},"2026-03-17",263.4700012207031,{"date":1376,"close":1377},"2026-03-18",264.6099853515625,{"date":1379,"close":1380},"2026-03-19",264.57000732421875,{"date":1382,"close":1383},"2026-03-20",262.8399963378906,{"date":230,"close":1385},261.489990234375,{"date":1387,"close":1388},"2026-03-24",265.8699951171875,{"date":1390,"close":1391},"2026-03-25",270.3599853515625,{"date":1393,"close":1394},"2026-03-26",272.0799865722656,{"date":1396,"close":1397},"2026-03-27",261.9599914550781,{"date":1399,"close":1400},"2026-03-30",258.0799865722656,{"date":1402,"close":1403},"2026-03-31",266.75,{"date":1405,"close":1406},"2026-04-01",267.32000732421875,{"date":1408,"close":1409},"2026-04-02",270.0199890136719,{"date":1411,"close":1412},"2026-04-06",275.69000244140625,{"date":1414,"close":1415},"2026-04-07",274.25,{"date":1417,"close":1418},"2026-04-08",277.55999755859375,{"date":1420,"close":1421},"2026-04-09",278.45001220703125,{"date":1423,"close":1424},"2026-04-10",271.25,{"date":1426,"close":1427},"2026-04-13",275.1199951171875,{"date":1429,"close":1430},"2026-04-14",272.6000061035156,{"date":1432,"close":1433},"2026-04-15",268.6300048828125,{"date":1435,"close":1436},"2026-04-16",276.3699951171875,{"date":1438,"close":1439},"2026-04-17",278.6400146484375,{"date":1441,"close":1442},"2026-04-20",279.9200134277344,{"date":1444,"close":1445},"2026-04-21",276.69000244140625,{"date":1447,"close":1191},"2026-04-22",{"date":1449,"close":1450},"2026-04-23",279.7200012207031,{"date":189,"close":508},{"date":1453,"close":1454},"2026-04-27",282.5799865722656,{"date":1456,"close":1457},"2026-04-28",284.9200134277344,{"date":1459,"close":810},"2026-04-29",{"date":1461,"close":1462},"2026-04-30",290.5799865722656,{"date":223,"close":1464},282.8999938964844,{"date":1466,"close":1467},"2026-05-04",279.3500061035156,{"date":1469,"close":1470},"2026-05-05",275.6600036621094,{"date":1472,"close":1473},"2026-05-06",281.9800109863281,{"date":1475,"close":1476},"2026-05-07",284.0400085449219,{"date":1478,"close":1479},"2026-05-08",288.05999755859375,{"date":1481,"close":1482},"2026-05-11",289.07000732421875,{"date":46,"close":1484},298.489990234375,{"date":153,"close":1486},300.7099914550781,{"date":1488,"close":1489},"2026-05-14",294.92999267578125,{"date":1491,"close":1492},"2026-05-15",285.2699890136719,{"date":1494,"close":1495},"2026-05-18",286.69000244140625,{"date":1497,"close":1498},"2026-05-19",291.2799987792969,{"date":1500,"close":1501},"2026-05-20",283.1000061035156,{"date":1503,"close":1504},"2026-05-21",282.0199890136719,{"date":1506,"close":1507},"2026-05-22",286.239990234375,{"date":1509,"close":1510},"2026-05-26",280.8299865722656,{"date":1512,"close":1513},"2026-05-27",285.75,{"date":1515,"close":1516},"2026-05-28",284.3299865722656,{"date":1518,"close":1519},"2026-05-29",277.3999938964844,{"date":1521,"close":1522},"2026-06-01",274.19000244140625,{"date":1524,"close":1525},"2026-06-02",272.7200012207031,{"date":1527,"close":1528},"2026-06-03",270.7300109863281,{"date":1530,"close":1531},"2026-06-04",280.67999267578125,{"date":1533,"close":1534},"2026-06-05",289.4800109863281,{"date":1536,"close":1537},"2026-06-08",289.6099853515625,{"date":1539,"close":1540},"2026-06-09",295,{"date":1542,"close":1543},"2026-06-10",295.80999755859375,{"date":1545,"close":1546},"2026-06-11",294.8399963378906,{"date":1548,"close":1549},"2026-06-12",298,{"date":1551,"close":1552},"2026-06-15",293.8299865722656,{"date":1554,"close":1555},"2026-06-16",291.8800048828125,{"date":1557,"close":1558},"2026-06-17",285.0899963378906,{"date":1560,"close":1561},"2026-06-18",279.2699890136719,{"date":1563,"close":1564},"2026-06-22",282.0799865722656,{"date":1566,"close":1567},"2026-06-23",283.0799865722656,{"date":1569,"close":1570},"2026-06-24",279.4599914550781,{"date":1572,"close":1573},"2026-06-25",281.8699951171875,{"date":1575,"close":1576},"2026-06-26",282.7900085449219,{"date":1578,"close":1579},"2026-06-29",278.739990234375,{"date":1581,"close":1582},"2026-06-30",275.67999267578125,{"date":1584,"close":1585},"2026-07-01",277.07000732421875,{"date":1587,"close":1588},"2026-07-02",287.7699890136719,{"date":1590,"close":1473},"2026-07-06",{"date":1592,"close":1593},"2026-07-07",286.6199951171875,{"date":1595,"close":1596},"2026-07-08",289.7300109863281,{"date":1598,"close":1599},"2026-07-09",291.79998779296875,{"date":1601,"close":1602},"2026-07-10",293.4599914550781,{"date":1604,"close":1605},"2026-07-13",304.5,{"date":1607,"close":1608},"2026-07-14",303.3500061035156,{"date":1610,"close":1611},"2026-07-15",297.80999755859375,{"date":187,"close":1613},283.82000732421875,{"count":188,"fetchedAt":1615,"source":182},"2026-07-17T21:03:42.995Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1617},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322222937]